Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.20 | 19.64 | 18.80 | 18.97 | 232,384 | -0.37(-1.91%) |
May 28, 2015 | 19.59 | 19.86 | 19.13 | 19.34 | 243,716 | -0.41(-2.08%) |
May 27, 2015 | 19.04 | 19.79 | 18.82 | 19.75 | 250,429 | +0.67(+3.51%) |
May 26, 2015 | 19.00 | 19.22 | 18.53 | 19.08 | 243,384 | -0.02(-0.10%) |
May 22, 2015 | 19.04 | 19.10 | 19.10 | 19.10 | 187,100 | +0.10(+0.53%) |
May 21, 2015 | 19.20 | 19.43 | 18.36 | 19.00 | 155,799 | -0.31(-1.61%) |
May 20, 2015 | 18.54 | 19.42 | 18.22 | 19.31 | 246,171 | +0.90(+4.89%) |
May 19, 2015 | 18.76 | 18.97 | 18.06 | 18.41 | 184,550 | -0.41(-2.18%) |
May 18, 2015 | 17.39 | 18.89 | 17.14 | 18.82 | 281,599 | +1.39(+7.97%) |
May 15, 2015 | 17.38 | 17.75 | 17.09 | 17.43 | 152,116 | -0.10(-0.57%) |
May 14, 2015 | 17.10 | 17.65 | 16.56 | 17.53 | 275,999 | +0.54(+3.18%) |
May 13, 2015 | 17.89 | 17.89 | 16.50 | 16.99 | 328,837 | -0.86(-4.82%) |
May 12, 2015 | 18.18 | 18.18 | 17.30 | 17.85 | 227,962 | -0.41(-2.25%) |
May 11, 2015 | 17.93 | 18.62 | 17.88 | 18.26 | 198,940 | +0.26(+1.44%) |
May 08, 2015 | 17.64 | 18.01 | 17.27 | 18.00 | 308,479 | +0.61(+3.51%) |
May 07, 2015 | 16.70 | 17.42 | 16.59 | 17.39 | 259,225 | +0.88(+5.33%) |
May 06, 2015 | 16.38 | 17.11 | 16.07 | 16.51 | 230,200 | +0.34(+2.10%) |
May 05, 2015 | 16.53 | 16.99 | 16.13 | 16.17 | 257,676 | -0.72(-4.26%) |
May 04, 2015 | 16.13 | 17.13 | 15.95 | 16.89 | 384,975 | +0.90(+5.63%) |
May 01, 2015 | 16.50 | 16.84 | 15.51 | 15.99 | 413,000 | -0.32(-1.96%) |
Apr 30, 2015 | 17.61 | 17.88 | 15.93 | 16.31 | 497,921 | -1.33(-7.54%) |
Apr 29, 2015 | 18.69 | 18.69 | 17.35 | 17.64 | 602,110 | -1.57(-8.17%) |
Apr 28, 2015 | 19.25 | 19.78 | 18.64 | 19.21 | 294,333 | +0.14(+0.73%) |
Apr 27, 2015 | 20.19 | 20.25 | 18.38 | 19.07 | 487,833 | -1.14(-5.64%) |
Apr 24, 2015 | 19.95 | 20.21 | 19.68 | 20.21 | 210,385 | +0.16(+0.80%) |
Apr 23, 2015 | 19.43 | 20.06 | 18.62 | 20.05 | 294,888 | +0.60(+3.08%) |
Apr 22, 2015 | 18.98 | 19.58 | 18.63 | 19.45 | 190,031 | +0.45(+2.37%) |
Apr 21, 2015 | 18.62 | 19.12 | 18.57 | 19.00 | 226,533 | +0.52(+2.81%) |
Apr 20, 2015 | 18.54 | 18.54 | 17.72 | 18.48 | 107,340 | +0.31(+1.71%) |
Apr 17, 2015 | 18.97 | 19.15 | 17.93 | 18.17 | 258,053 | -0.96(-5.02%) |
Apr 16, 2015 | 18.57 | 19.25 | 18.50 | 19.13 | 134,228 | +0.55(+2.96%) |
Apr 15, 2015 | 19.29 | 19.29 | 18.56 | 18.58 | 214,140 | -0.67(-3.48%) |
Apr 14, 2015 | 19.65 | 19.90 | 18.89 | 19.25 | 349,555 | -0.49(-2.48%) |
Apr 13, 2015 | 18.28 | 19.73 | 18.28 | 19.74 | 525,831 | +1.37(+7.46%) |
Apr 10, 2015 | 18.44 | 18.67 | 18.17 | 18.37 | 96,799 | +0.08(+0.44%) |
Apr 09, 2015 | 18.35 | 18.50 | 17.77 | 18.29 | 136,160 | +0.02(+0.11%) |
Apr 08, 2015 | 18.01 | 18.85 | 18.01 | 18.27 | 180,706 | +0.24(+1.33%) |
Apr 07, 2015 | 17.50 | 18.30 | 17.50 | 18.03 | 320,265 | +0.53(+3.00%) |
Apr 06, 2015 | 17.70 | 18.15 | 17.14 | 17.50 | 407,389 | -0.23(-1.27%) |
Apr 02, 2015 | 18.55 | 17.73 | 17.73 | 17.73 | 444,400 | -0.82(-4.42%) |
Apr 01, 2015 | 18.79 | 19.03 | 17.66 | 18.55 | 691,896 | -0.23(-1.22%) |
Mar 31, 2015 | 19.68 | 19.68 | 18.55 | 18.78 | 695,126 | -0.80(-4.09%) |
Mar 30, 2015 | 18.96 | 19.60 | 18.21 | 19.58 | 530,573 | +0.84(+4.48%) |
Mar 27, 2015 | 17.84 | 19.27 | 17.56 | 18.74 | 798,632 | +0.50(+2.74%) |
Mar 26, 2015 | 18.70 | 19.22 | 17.50 | 18.24 | 756,845 | -0.56(-2.98%) |
Mar 25, 2015 | 20.32 | 20.89 | 18.01 | 18.80 | 882,316 | -1.47(-7.25%) |
Mar 24, 2015 | 19.78 | 21.08 | 19.59 | 20.27 | 653,308 | +0.46(+2.32%) |
Mar 23, 2015 | 19.77 | 20.17 | 19.08 | 19.81 | 379,867 | -0.10(-0.50%) |
Mar 20, 2015 | 21.05 | 21.10 | 19.65 | 19.91 | 807,180 | -0.88(-4.23%) |
Mar 19, 2015 | 20.25 | 20.91 | 19.89 | 20.79 | 1,079,378 | +0.35(+1.71%) |
Mar 18, 2015 | 21.55 | 21.99 | 20.30 | 20.44 | 3,107,681 | -0.69(-3.27%) |
Mar 17, 2015 | 21.35 | 21.75 | 20.48 | 21.13 | 577,203 | -0.94(-4.26%) |
Mar 16, 2015 | 23.16 | 24.89 | 21.96 | 22.07 | 397,778 | -0.95(-4.13%) |
Mar 13, 2015 | 25.45 | 25.45 | 22.84 | 23.02 | 727,138 | -2.43(-9.55%) |
Mar 12, 2015 | 22.30 | 25.48 | 17.59 | 25.45 | 1,515,712 | +3.27(+14.74%) |
Mar 11, 2015 | 21.87 | 22.71 | 21.65 | 22.18 | 160,157 | +0.24(+1.09%) |
Mar 10, 2015 | 21.81 | 22.38 | 21.53 | 21.94 | 403,976 | -0.20(-0.90%) |
Mar 09, 2015 | 23.10 | 23.10 | 21.85 | 22.14 | 121,924 | -0.86(-3.74%) |
Mar 06, 2015 | 24.28 | 24.28 | 22.64 | 23.00 | 375,647 | -1.41(-5.78%) |
Mar 05, 2015 | 24.17 | 25.00 | 23.54 | 24.41 | 119,355 | +0.40(+1.67%) |
Mar 04, 2015 | 23.25 | 24.17 | 22.93 | 24.01 | 164,381 | +0.64(+2.74%) |
Mar 03, 2015 | 23.51 | 23.82 | 22.90 | 23.37 | 190,837 | -0.56(-2.34%) |